Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,469,000 |
17 Apr 2013 | HKD | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 2,688,000 |
16 Apr 2013 | HKD | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 757,000 |
15 Apr 2013 | HKD | 1.5 | 1.55 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 5,312,000 |
12 Apr 2013 | HKD | 1.45 | 1.57 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 5,424,000 |
11 Apr 2013 | HKD | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,880,000 |
10 Apr 2013 | HKD | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 2,339,000 |
9 Apr 2013 | HKD | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | +0.05 (+3.62%) | 4,437,000 |
8 Apr 2013 | HKD | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,828,000 |
5 Apr 2013 | HKD | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 3,621,000 |
4 Apr 2013 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 10,475,000 |
2 Apr 2013 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,405,000 |
1 Apr 2013 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 1.47 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 5,072,000 |
27 Mar 2013 | HKD | 1.49 | 1.58 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 11,059,000 |
26 Mar 2013 | HKD | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,550,000 |
25 Mar 2013 | HKD | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 12,988,000 |
22 Mar 2013 | HKD | 1.39 | 1.52 | 1.38 | 1.5 | 1.5 | +0.13 (+9.49%) | 38,417,000 |
21 Mar 2013 | HKD | 1.31 | 1.37 | 1.29 | 1.37 | 1.37 | +0.08 (+6.20%) | 5,582,000 |
20 Mar 2013 | HKD | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,831,000 |
19 Mar 2013 | HKD | 1.31 | 1.36 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,225,000 |
18 Mar 2013 | HKD | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,120,000 |
15 Mar 2013 | HKD | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,015,000 |
14 Mar 2013 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 1,240,000 |
13 Mar 2013 | HKD | 1.38 | 1.39 | 1.23 | 1.28 | 1.28 | -0.07 (-5.19%) | 3,675,000 |
12 Mar 2013 | HKD | 1.43 | 1.44 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 1,942,000 |
11 Mar 2013 | HKD | 1.41 | 1.47 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 3,354,000 |
8 Mar 2013 | HKD | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 5,185,000 |